Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 213.83 | 219.05 | 213.83 | 217.08 | 214.70 | 15,089 |
| 2025-10-23 | 202.20 | 209.88 | 200.60 | 206.32 | 204.06 | 11,227 |
| 2025-10-22 | 199.92 | 200.63 | 197.74 | 199.10 | 196.92 | 7,066 |
| 2025-10-21 | 201.05 | 202.30 | 199.77 | 200.64 | 198.44 | 6,010 |
| 2025-10-20 | 201.40 | 201.40 | 198.90 | 199.29 | 197.10 | 6,591 |
| 2025-10-17 | 198.10 | 199.70 | 196.50 | 198.09 | 195.91 | 14,348 |
| 2025-10-16 | 201.20 | 201.45 | 198.61 | 200.60 | 198.40 | 3,135 |
| 2025-10-15 | 202.80 | 203.45 | 201.15 | 202.48 | 200.26 | 40,719 |
| 2025-10-14 | 198.88 | 199.64 | 197.38 | 198.93 | 196.75 | 7,607 |
| 2025-10-13 | 200.60 | 200.60 | 198.04 | 199.80 | 197.61 | 4,738 |
| 2025-10-10 | 214.50 | 214.50 | 194.40 | 200.19 | 198.00 | 27,243 |
| 2025-10-09 | 224.88 | 224.88 | 221.65 | 222.00 | 219.57 | 1,853 |
| 2025-10-08 | 221.55 | 224.05 | 220.90 | 222.96 | 220.51 | 8,106 |
| 2025-10-07 | 223.50 | 224.05 | 221.00 | 222.47 | 220.03 | 16,043 |
| 2025-10-06 | 216.38 | 218.70 | 214.45 | 217.74 | 215.36 | 12,043 |
| 2025-10-03 | 218.50 | 219.23 | 216.40 | 217.56 | 215.18 | 3,032 |
| 2025-10-02 | 216.45 | 219.15 | 214.95 | 217.31 | 214.93 | 3,669 |
| 2025-10-01 | 213.40 | 214.30 | 212.05 | 212.87 | 210.54 | 16,209 |
| 2025-09-30 | 214.93 | 216.28 | 212.30 | 213.13 | 210.79 | 5,144 |
| 2025-09-29 | 215.75 | 216.90 | 213.83 | 213.83 | 211.49 | 25,020 |
| 2025-09-26 | 220.60 | 220.60 | 215.60 | 216.65 | 214.27 | 24,992 |
| 2025-09-25 | 217.30 | 220.75 | 217.30 | 218.15 | 215.76 | 7,689 |
| 2025-09-24 | 227.45 | 228.83 | 219.60 | 220.82 | 218.40 | 4,103 |
| 2025-09-23 | 224.50 | 229.90 | 224.50 | 228.97 | 226.46 | 9,948 |
| 2025-09-22 | 226.00 | 231.20 | 225.30 | 230.82 | 228.29 | 12,146 |
| 2025-09-19 | 219.35 | 219.35 | 218.05 | 218.48 | 216.08 | 3,485 |
| 2025-09-18 | 213.75 | 219.60 | 213.75 | 218.88 | 216.48 | 6,650 |
| 2025-09-17 | 213.25 | 213.85 | 211.35 | 212.85 | 210.52 | 14,199 |
| 2025-09-16 | 216.45 | 218.60 | 212.75 | 214.28 | 211.93 | 25,862 |
| 2025-09-15 | 212.90 | 216.50 | 211.23 | 215.61 | 213.24 | 8,837 |
| 2025-09-12 | 214.13 | 214.21 | 211.85 | 212.88 | 210.54 | 3,235 |
| 2025-09-11 | 211.88 | 214.70 | 211.88 | 213.65 | 211.31 | 2,968 |
| 2025-09-10 | 212.30 | 213.70 | 211.25 | 213.58 | 211.23 | 3,975 |
| 2025-09-09 | 211.70 | 212.40 | 209.90 | 211.75 | 209.43 | 3,538 |
| 2025-09-08 | 209.60 | 212.20 | 207.93 | 211.07 | 208.75 | 4,119 |
| 2025-09-05 | 205.30 | 209.00 | 205.30 | 208.05 | 205.77 | 4,482 |
| 2025-09-04 | 204.78 | 204.78 | 198.96 | 202.16 | 199.94 | 13,089 |
| 2025-09-03 | 211.55 | 212.05 | 203.30 | 208.25 | 205.97 | 7,133 |
| 2025-09-02 | 209.40 | 209.55 | 203.70 | 205.25 | 203.00 | 8,588 |
| 2025-09-01 | 212.00 | 212.00 | 209.85 | 211.94 | 209.62 | 12,718 |
| 2025-08-29 | 216.55 | 216.55 | 211.85 | 213.18 | 210.84 | 1,362 |
| 2025-08-28 | 210.15 | 216.55 | 210.15 | 213.69 | 211.35 | 26,309 |
| 2025-08-27 | 210.85 | 213.35 | 209.25 | 210.08 | 207.77 | 94,854 |
| 2025-08-26 | 216.80 | 216.80 | 212.25 | 214.25 | 211.90 | 3,360 |
| 2025-08-22 | 213.05 | 215.55 | 212.25 | 214.55 | 212.20 | 2,966 |
| 2025-08-21 | 213.35 | 214.33 | 213.30 | 214.02 | 211.67 | 979 |
| 2025-08-20 | 213.30 | 215.55 | 212.64 | 212.64 | 210.31 | 4,585 |
| 2025-08-19 | 212.00 | 213.56 | 212.00 | 213.05 | 210.71 | 1,889 |
| 2025-08-18 | 210.80 | 211.25 | 209.95 | 210.58 | 208.27 | 1,332 |
| 2025-08-15 | 212.25 | 214.20 | 211.45 | 213.49 | 211.15 | 3,585 |
| 2025-08-14 | 212.55 | 212.55 | 210.75 | 211.27 | 208.95 | 2,701 |
| 2025-08-13 | 215.05 | 215.05 | 212.45 | 212.80 | 210.47 | 2,211 |
| 2025-08-12 | 213.83 | 214.00 | 211.60 | 213.00 | 210.66 | 4,021 |
| 2025-08-11 | 216.40 | 216.40 | 212.70 | 212.70 | 210.37 | 3,859 |
| 2025-08-08 | 215.10 | 216.25 | 215.00 | 215.49 | 213.13 | 678 |
| 2025-08-07 | 212.20 | 215.85 | 211.55 | 214.89 | 212.54 | 3,887 |
| 2025-08-06 | 213.50 | 213.78 | 209.38 | 209.99 | 207.69 | 3,942 |
| 2025-08-05 | 213.93 | 214.45 | 211.75 | 212.81 | 210.48 | 2,523 |
| 2025-08-04 | 211.45 | 212.23 | 209.85 | 211.89 | 209.56 | 4,241 |
| 2025-08-01 | 211.40 | 211.40 | 206.95 | 207.87 | 205.59 | 2,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.2500 SEK |
| 2025-05-08 | 5.5000 SEK |
| 2024-05-10 | 4.5000 SEK |
| 2023-05-10 | 3.5000 SEK |
| 2022-05-06 | 3.0000 SEK |
| 2021-05-06 | 3.0000 SEK |
| 2020-06-26 | 2.0000 SEK |
| 2019-05-10 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.